Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Wind Energy ETF FT (NY: FAN )

14.94 +0.07 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.048 5.051 5.001 5.009 5,465 -0.02(-0.31%)
Oct 26, 2012 5.001 5.025 5.025 5.025 8,953 +0.00(+0.07%)
Oct 25, 2012 5.025 5.034 5.009 5.021 10,370 -0.04(-0.73%)
Oct 24, 2012 5.055 5.086 5.042 5.058 3,336 -0.01(-0.26%)
Oct 23, 2012 5.071 5.071 5.009 5.071 23,285 -0.05(-1.05%)
Oct 19, 2012 5.179 5.202 5.108 5.125 9,328 -0.13(-2.49%)
Oct 18, 2012 5.256 5.310 5.256 5.256 3,308 -0.04(-0.73%)
Oct 17, 2012 5.233 5.294 5.225 5.294 12,549 +0.08(+1.63%)
Oct 16, 2012 5.163 5.210 5.163 5.210 10,990 +0.07(+1.35%)
Oct 15, 2012 5.086 5.140 5.070 5.140 9,560 +0.08(+1.52%)
Oct 12, 2012 5.094 5.109 5.055 5.063 8,601 -0.03(-0.61%)
Oct 11, 2012 5.132 5.146 5.079 5.094 15,462 +0.08(+1.69%)
Oct 10, 2012 5.032 5.079 4.986 5.009 9,438 -0.07(-1.37%)
Oct 09, 2012 5.171 5.171 5.079 5.079 52,864 -0.12(-2.37%)
Oct 08, 2012 5.171 5.202 5.140 5.202 6,502 -0.03(-0.59%)
Oct 05, 2012 5.263 5.279 5.217 5.233 32,572 +0.03(+0.59%)
Oct 04, 2012 5.140 5.202 5.140 5.202 36,835 +0.03(+0.60%)
Oct 03, 2012 5.194 5.225 5.171 5.171 20,471 -0.01(-0.15%)
Oct 02, 2012 5.217 5.217 5.171 5.179 17,018 -0.02(-0.39%)
Oct 01, 2012 5.233 5.248 5.180 5.199 6,782 +0.04(+0.80%)
Sep 28, 2012 5.202 5.202 5.117 5.158 5,874 -0.09(-1.72%)
Sep 27, 2012 5.202 5.276 5.193 5.248 9,180 +0.01(+0.15%)
Sep 26, 2012 5.248 5.248 5.165 5.240 14,202 -0.12(-2.16%)
Sep 25, 2012 5.402 5.402 5.356 5.356 2,849 +0.00(+0.00%)
Sep 24, 2012 5.325 5.375 5.277 5.356 17,987 +0.02(+0.43%)
Sep 21, 2012 5.379 5.393 5.333 5.333 5,579 +0.04(+0.84%)
Sep 20, 2012 5.273 5.304 5.266 5.288 5,099 -0.10(-1.84%)
Sep 19, 2012 5.334 5.387 5.311 5.387 6,638 +0.02(+0.28%)
Sep 18, 2012 5.364 5.372 5.304 5.372 68,336 +0.01(+0.14%)
Sep 17, 2012 5.364 5.416 5.364 5.364 5,208 +0.01(+0.14%)
Sep 14, 2012 5.349 5.410 5.342 5.357 21,219 +0.08(+1.53%)
Sep 13, 2012 5.212 5.319 5.162 5.276 19,952 +0.06(+1.23%)
Sep 12, 2012 5.265 5.288 5.212 5.212 30,592 -0.03(-0.55%)
Sep 11, 2012 5.218 5.261 5.218 5.241 5,254 +0.04(+0.70%)
Sep 10, 2012 5.243 5.243 5.174 5.205 36,323 +0.01(+0.15%)
Sep 07, 2012 5.151 5.227 5.151 5.197 33,138 +0.09(+1.79%)
Sep 06, 2012 5.022 5.106 5.022 5.106 30,529 +0.14(+2.91%)
Sep 05, 2012 4.976 4.976 4.954 4.961 4,840 -0.08(-1.66%)
Sep 04, 2012 5.045 5.061 4.992 5.045 13,544 +0.08(+1.69%)
Aug 31, 2012 4.915 5.020 4.756 4.961 7,422 +0.16(+3.41%)
Aug 30, 2012 4.877 4.884 4.786 4.798 8,241 -0.10(-1.94%)
Aug 29, 2012 4.878 4.946 4.878 4.893 5,089 +0.08(+1.68%)
Aug 27, 2012 4.847 4.854 4.809 4.812 11,227 -0.03(-0.57%)
Aug 24, 2012 4.809 4.862 4.809 4.839 9,660 -0.04(-0.84%)
Aug 23, 2012 4.855 4.893 4.839 4.881 5,786 +0.04(+0.76%)
Aug 22, 2012 4.809 4.844 4.809 4.844 10,645 -0.05(-1.00%)
Aug 21, 2012 4.877 4.923 4.877 4.893 17,544 +0.10(+2.06%)
Aug 20, 2012 4.794 4.796 4.779 4.794 4,289 -0.00(-0.07%)
Aug 17, 2012 4.794 4.817 4.794 4.797 16,923 +0.06(+1.17%)
Aug 16, 2012 4.672 4.752 4.672 4.742 11,364 +0.13(+2.87%)
Aug 15, 2012 4.596 4.634 4.588 4.610 6,573 -0.04(-0.85%)
Aug 14, 2012 4.657 4.657 4.619 4.649 8,566 -0.00(-0.03%)
Aug 13, 2012 4.664 4.680 4.634 4.651 6,099 -0.04(-0.78%)
Aug 10, 2012 4.649 4.687 4.649 4.687 1,485 -0.00(-0.02%)
Aug 09, 2012 4.687 4.718 4.672 4.688 9,470 +0.01(+0.23%)
Aug 08, 2012 4.642 4.710 4.642 4.677 39,084 -0.01(-0.21%)
Aug 07, 2012 4.672 4.710 4.672 4.687 6,769 +0.09(+1.99%)
Aug 06, 2012 4.565 4.611 4.565 4.596 2,788 +0.02(+0.50%)
Aug 03, 2012 4.497 4.573 4.497 4.573 5,749 +0.18(+3.98%)
Aug 02, 2012 4.436 4.444 4.360 4.398 12,680 -0.07(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.